End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,249.00 | 1,253.60 | 1,216.00 | 1,222.80 | −26.50 | −2.12% | 0.02 cr | 1,231.98 | 43.9% | ₹23 cr |
| 03 Sep '26 | 1,249.90 | 1,269.90 | 1,240.30 | 1,249.30 | +3.50 | +0.28% | 0.02 cr | 1,255.51 | 39.8% | ₹21 cr |
| 02 Sep '26 | 1,226.00 | 1,252.80 | 1,210.50 | 1,245.80 | +5.10 | +0.41% | 0.04 cr | 1,236.10 | 40.7% | ₹46 cr |
| 01 Sep '26 | 1,294.70 | 1,347.00 | 1,230.60 | 1,240.70 | −26.10 | −2.06% | 0.16 cr | 1,300.40 | 26.1% | ₹214 cr |
| 31 Aug '26 | 1,262.20 | 1,275.00 | 1,235.10 | 1,266.80 | +9.90 | +0.79% | 0.08 cr | 1,260.96 | 63.5% | ₹100 cr |
| 28 Aug '26 | 1,250.00 | 1,264.70 | 1,232.10 | 1,256.90 | +4.10 | +0.33% | 0.02 cr | 1,247.84 | 42.0% | ₹29 cr |
| 27 Aug '26 | 1,239.90 | 1,259.40 | 1,223.20 | 1,252.80 | +18.50 | +1.50% | 0.06 cr | 1,240.56 | 58.9% | ₹80 cr |
| 26 Aug '26 | 1,230.00 | 1,257.80 | 1,219.90 | 1,234.30 | +3.00 | +0.24% | 0.02 cr | 1,238.22 | 49.7% | ₹30 cr |
| 25 Aug '26 | 1,236.00 | 1,241.90 | 1,217.60 | 1,231.30 | −4.80 | −0.39% | 0.03 cr | 1,231.24 | 50.8% | ₹40 cr |
| 24 Aug '26 | 1,228.00 | 1,249.30 | 1,197.60 | 1,236.10 | +21.00 | +1.73% | 0.10 cr | 1,228.03 | 55.1% | ₹121 cr |
| 21 Aug '26 | 1,193.50 | 1,220.90 | 1,185.00 | 1,215.10 | +28.60 | +2.41% | 0.08 cr | 1,206.84 | 44.1% | ₹93 cr |
| 20 Aug '26 | 1,144.80 | 1,195.00 | 1,134.90 | 1,186.50 | +51.60 | +4.55% | 0.08 cr | 1,175.69 | 47.3% | ₹97 cr |
| 19 Aug '26 | 1,137.80 | 1,145.00 | 1,125.00 | 1,134.90 | +4.30 | +0.38% | 0.03 cr | 1,136.09 | 49.9% | ₹30 cr |
| 18 Aug '26 | 1,092.90 | 1,145.00 | 1,092.90 | 1,130.60 | +37.70 | +3.45% | 0.06 cr | 1,126.98 | 39.9% | ₹72 cr |
| 17 Aug '26 | 1,115.00 | 1,130.00 | 1,080.10 | 1,092.90 | −25.20 | −2.25% | 0.07 cr | 1,108.72 | 49.4% | ₹72 cr |
| 14 Aug '26 | 1,065.00 | 1,131.00 | 1,013.70 | 1,118.10 | +65.30 | +6.20% | 0.38 cr | 1,066.38 | 54.6% | ₹406 cr |
| 13 Aug '26 | 1,062.00 | 1,100.00 | 1,022.00 | 1,052.80 | +8.10 | +0.78% | 0.09 cr | 1,061.86 | 31.9% | ₹93 cr |
| 12 Aug '26 | 1,119.70 | 1,123.10 | 1,030.10 | 1,044.70 | −65.30 | −5.88% | 0.04 cr | 1,076.14 | 49.8% | ₹47 cr |
| 11 Aug '26 | 1,122.10 | 1,131.90 | 1,102.20 | 1,110.00 | −14.30 | −1.27% | 0.02 cr | 1,117.82 | 59.7% | ₹19 cr |
| 10 Aug '26 | 1,144.00 | 1,164.90 | 1,115.20 | 1,124.30 | −15.30 | −1.34% | 0.02 cr | 1,138.53 | 47.4% | ₹25 cr |
| 07 Aug '26 | 1,119.00 | 1,157.00 | 1,115.00 | 1,139.60 | +24.00 | +2.15% | 0.03 cr | 1,138.20 | 47.6% | ₹40 cr |
| 06 Aug '26 | 1,090.00 | 1,134.50 | 1,080.20 | 1,115.60 | +31.10 | +2.87% | 0.05 cr | 1,110.95 | 61.3% | ₹58 cr |
| 05 Aug '26 | 1,052.00 | 1,090.50 | 1,052.00 | 1,084.50 | +37.30 | +3.56% | 0.03 cr | 1,074.79 | 49.0% | ₹29 cr |
| 04 Aug '26 | 1,069.90 | 1,081.00 | 1,035.10 | 1,047.20 | −21.10 | −1.98% | 0.01 cr | 1,056.69 | 44.4% | ₹11 cr |
| 03 Aug '26 | 1,039.00 | 1,096.00 | 1,034.20 | 1,068.30 | +54.40 | +5.37% | 0.04 cr | 1,073.02 | 41.8% | ₹45 cr |
| 31 Jul '26 | 1,013.50 | 1,030.00 | 996.30 | 1,013.90 | +5.80 | +0.58% | 0.02 cr | 1,008.15 | 55.2% | ₹19 cr |
| 30 Jul '26 | 1,029.70 | 1,029.70 | 1,004.10 | 1,008.10 | −22.70 | −2.20% | 0.04 cr | 1,015.02 | 89.9% | ₹37 cr |
| 29 Jul '26 | 1,032.50 | 1,045.80 | 1,017.05 | 1,030.80 | −1.55 | −0.15% | 0.01 cr | 1,030.07 | 45.0% | ₹6 cr |
| 28 Jul '26 | 1,056.00 | 1,060.00 | 1,021.15 | 1,032.35 | −24.00 | −2.27% | 0.03 cr | 1,035.87 | 39.3% | ₹28 cr |
| 27 Jul '26 | 1,058.15 | 1,067.95 | 1,049.35 | 1,056.35 | +15.30 | +1.47% | 0.01 cr | 1,055.25 | 50.4% | ₹11 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
